9074 日本石油輸送(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,650	2,650	2,637	2,637	200	2,637
2021-12-29	2,649	2,650	2,632	2,644	1,800	2,644
2021-12-28	2,635	2,642	2,634	2,640	1,800	2,640
2021-12-27	2,650	2,650	2,633	2,640	2,100	2,640
2021-12-24	2,627	2,648	2,627	2,648	300	2,648
2021-12-23	2,639	2,642	2,622	2,626	500	2,626
2021-12-22	2,631	2,640	2,630	2,639	800	2,639
2021-12-21	2,620	2,643	2,620	2,638	1,600	2,638
2021-12-20	2,638	2,640	2,618	2,618	1,400	2,618
2021-12-17	2,629	2,656	2,629	2,638	2,600	2,638
2021-12-16	2,643	2,643	2,626	2,626	900	2,626
2021-12-15	2,614	2,643	2,614	2,643	700	2,643
2021-12-14	2,633	2,647	2,625	2,625	2,500	2,625
2021-12-13	2,630	2,646	2,630	2,633	2,100	2,633
2021-12-10	2,631	2,674	2,627	2,627	2,600	2,627
2021-12-09	2,661	2,685	2,643	2,649	1,300	2,649
2021-12-08	2,685	2,688	2,640	2,675	4,800	2,675
2021-12-07	2,664	2,695	2,632	2,694	5,300	2,694
2021-12-06	2,639	2,668	2,639	2,668	2,900	2,668
2021-12-03	2,639	2,667	2,637	2,663	2,000	2,663
2021-12-02	2,649	2,650	2,639	2,650	3,800	2,650
2021-12-01	2,657	2,661	2,615	2,646	5,700	2,646
2021-11-30	2,609	2,628	2,600	2,607	3,100	2,607
2021-11-29	2,653	2,674	2,603	2,603	4,800	2,603
2021-11-26	2,755	2,755	2,658	2,658	3,400	2,658
2021-11-25	2,696	2,709	2,696	2,707	1,000	2,707
2021-11-24	2,692	2,730	2,692	2,702	1,300	2,702
2021-11-22	2,669	2,692	2,669	2,679	1,200	2,679
2021-11-19	2,715	2,726	2,687	2,687	2,800	2,687
2021-11-18	2,729	2,729	2,704	2,715	1,600	2,715
2021-11-17	2,760	2,794	2,729	2,729	4,500	2,729
2021-11-16	2,739	2,767	2,723	2,757	2,000	2,757
2021-11-15	2,728	2,749	2,728	2,739	1,000	2,739
2021-11-12	2,717	2,723	2,696	2,717	2,200	2,717
2021-11-11	2,711	2,748	2,710	2,710	3,900	2,710
2021-11-10	2,695	2,705	2,685	2,696	2,600	2,696
2021-11-09	2,702	2,718	2,645	2,702	2,900	2,702
2021-11-08	2,719	2,719	2,681	2,706	3,800	2,706
2021-11-05	2,662	2,700	2,662	2,690	3,800	2,690
2021-11-04	2,651	2,662	2,650	2,655	1,900	2,655
2021-11-02	2,655	2,670	2,649	2,651	1,400	2,651
2021-11-01	2,684	2,742	2,638	2,669	4,200	2,669
2021-10-29	2,613	2,663	2,613	2,634	900	2,634
2021-10-28	2,655	2,670	2,613	2,613	6,900	2,613
2021-10-27	2,685	2,688	2,664	2,671	3,200	2,671
2021-10-26	2,720	2,740	2,700	2,702	2,200	2,702
2021-10-25	2,677	2,707	2,671	2,707	1,000	2,707
2021-10-22	2,673	2,687	2,660	2,670	6,000	2,670
2021-10-21	2,696	2,700	2,690	2,690	1,000	2,690
2021-10-20	2,700	2,708	2,695	2,696	1,700	2,696
2021-10-19	2,701	2,719	2,701	2,710	1,700	2,710
2021-10-18	2,700	2,709	2,700	2,701	2,500	2,701
2021-10-15	2,687	2,700	2,687	2,700	500	2,700
2021-10-14	2,679	2,690	2,665	2,681	2,500	2,681
2021-10-13	2,691	2,691	2,684	2,688	2,300	2,688
2021-10-12	2,691	2,717	2,691	2,691	3,700	2,691
2021-10-11	2,681	2,691	2,670	2,691	1,700	2,691
2021-10-08	2,665	2,678	2,665	2,678	800	2,678
2021-10-07	2,646	2,662	2,646	2,662	1,200	2,662
2021-10-06	2,680	2,690	2,655	2,661	2,700	2,661
2021-10-05	2,700	2,702	2,649	2,649	6,800	2,649
2021-10-04	2,655	2,670	2,654	2,662	2,400	2,662
2021-10-01	2,692	2,701	2,649	2,649	5,800	2,649
2021-09-30	2,690	2,692	2,690	2,692	800	2,692
2021-09-29	2,681	2,716	2,679	2,690	4,400	2,690
2021-09-28	2,739	2,756	2,699	2,710	5,400	2,710
2021-09-27	2,770	2,793	2,723	2,739	7,300	2,739
2021-09-24	2,698	2,768	2,695	2,768	6,000	2,768
2021-09-22	2,672	2,716	2,672	2,680	5,700	2,680
2021-09-21	2,701	2,710	2,671	2,671	4,800	2,671
2021-09-17	2,729	2,736	2,700	2,713	5,200	2,713
2021-09-16	2,735	2,735	2,689	2,729	4,600	2,729
2021-09-15	2,707	2,723	2,705	2,720	2,300	2,720
2021-09-14	2,710	2,723	2,702	2,723	4,000	2,723
2021-09-13	2,706	2,710	2,693	2,710	4,300	2,710
2021-09-10	2,688	2,698	2,656	2,698	5,200	2,698
2021-09-09	2,681	2,700	2,641	2,646	7,800	2,646
2021-09-08	2,689	2,702	2,671	2,702	5,000	2,702
2021-09-07	2,660	2,724	2,658	2,700	12,700	2,700
2021-09-06	2,644	2,657	2,643	2,649	2,300	2,649
2021-09-03	2,626	2,648	2,626	2,635	1,900	2,635
2021-09-02	2,642	2,642	2,626	2,626	1,000	2,626
2021-09-01	2,644	2,654	2,613	2,620	2,200	2,620
2021-08-31	2,640	2,651	2,619	2,619	2,600	2,619
2021-08-30	2,645	2,645	2,645	2,645	300	2,645
2021-08-27	2,622	2,634	2,616	2,633	1,900	2,633
2021-08-26	2,657	2,666	2,603	2,603	4,300	2,603
2021-08-25	2,647	2,660	2,622	2,631	2,900	2,631
2021-08-24	2,645	2,647	2,645	2,647	800	2,647
2021-08-23	2,644	2,650	2,632	2,638	1,800	2,638
2021-08-20	2,622	2,642	2,622	2,631	900	2,631
2021-08-19	2,638	2,638	2,630	2,630	700	2,630
2021-08-18	2,638	2,656	2,638	2,638	1,500	2,638
2021-08-17	2,636	2,641	2,634	2,639	600	2,639
2021-08-16	2,633	2,635	2,610	2,610	2,900	2,610
2021-08-13	2,617	2,636	2,617	2,633	1,500	2,633
2021-08-12	2,634	2,635	2,623	2,623	500	2,623
2021-08-11	2,651	2,655	2,630	2,630	3,100	2,630
2021-08-10	2,654	2,675	2,651	2,651	1,600	2,651
2021-08-06	2,613	2,649	2,611	2,632	4,300	2,632
2021-08-05	2,599	2,610	2,599	2,600	600	2,600
2021-08-04	2,602	2,622	2,590	2,599	2,300	2,599
2021-08-03	2,612	2,621	2,601	2,601	1,800	2,601
2021-08-02	2,641	2,651	2,599	2,599	3,400	2,599
2021-07-30	2,610	2,631	2,604	2,604	1,500	2,604
2021-07-29	2,611	2,627	2,600	2,610	3,400	2,610
2021-07-28	2,611	2,619	2,611	2,611	1,400	2,611
2021-07-27	2,600	2,614	2,600	2,613	1,000	2,613
2021-07-26	2,608	2,619	2,595	2,595	3,700	2,595
2021-07-21	2,593	2,594	2,582	2,594	1,300	2,594
2021-07-20	2,579	2,586	2,575	2,582	1,900	2,582
2021-07-19	2,590	2,595	2,580	2,580	1,300	2,580
2021-07-16	2,598	2,609	2,592	2,597	2,500	2,597
2021-07-15	2,607	2,607	2,585	2,585	1,400	2,585
2021-07-14	2,597	2,620	2,595	2,598	1,600	2,598
2021-07-13	2,598	2,621	2,597	2,597	2,500	2,597
2021-07-12	2,583	2,601	2,583	2,588	2,700	2,588
2021-07-09	2,579	2,600	2,565	2,576	5,800	2,576
2021-07-08	2,593	2,593	2,580	2,580	2,100	2,580
2021-07-07	2,589	2,616	2,589	2,593	2,400	2,593
2021-07-06	2,597	2,599	2,593	2,599	800	2,599
2021-07-05	2,591	2,597	2,585	2,597	1,800	2,597
2021-07-02	2,611	2,615	2,581	2,581	2,500	2,581
2021-07-01	2,632	2,632	2,581	2,596	5,900	2,596
2021-06-30	2,582	2,582	2,582	2,582	300	2,582
2021-06-29	2,590	2,593	2,575	2,582	3,100	2,582
2021-06-28	2,598	2,598	2,571	2,590	3,200	2,590
2021-06-25	2,591	2,591	2,580	2,589	1,700	2,589
2021-06-24	2,585	2,585	2,575	2,575	400	2,575
2021-06-23	2,591	2,591	2,591	2,591	400	2,591
2021-06-22	2,565	2,573	2,563	2,573	1,800	2,573
2021-06-21	2,566	2,572	2,550	2,550	3,800	2,550
2021-06-18	2,579	2,580	2,571	2,571	1,000	2,571
2021-06-17	2,582	2,582	2,574	2,577	900	2,577
2021-06-16	2,583	2,586	2,572	2,583	5,300	2,583
2021-06-15	2,592	2,605	2,583	2,584	4,200	2,584
2021-06-14	2,617	2,617	2,581	2,590	3,700	2,590
2021-06-11	2,590	2,654	2,585	2,617	10,100	2,617
2021-06-10	2,584	2,598	2,584	2,593	3,100	2,593
2021-06-09	2,593	2,601	2,593	2,600	1,400	2,600
2021-06-08	2,598	2,600	2,587	2,595	1,700	2,595
2021-06-07	2,600	2,600	2,587	2,587	700	2,587
2021-06-04	2,599	2,600	2,587	2,587	700	2,587
2021-06-03	2,584	2,596	2,584	2,596	900	2,596
2021-06-02	2,572	2,597	2,572	2,584	1,500	2,584
2021-06-01	2,592	2,592	2,566	2,572	1,800	2,572
2021-05-31	2,601	2,601	2,571	2,572	2,600	2,572
2021-05-28	2,588	2,601	2,579	2,601	3,100	2,601
2021-05-27	2,580	2,591	2,570	2,570	1,400	2,570
2021-05-26	2,583	2,585	2,572	2,575	3,100	2,575
2021-05-25	2,606	2,610	2,578	2,578	5,100	2,578
2021-05-24	2,617	2,645	2,617	2,620	1,400	2,620
2021-05-21	2,647	2,647	2,617	2,617	1,700	2,617
2021-05-20	2,619	2,629	2,612	2,629	1,300	2,629
2021-05-19	2,619	2,619	2,608	2,612	600	2,612
2021-05-18	2,605	2,619	2,600	2,619	1,000	2,619
2021-05-17	2,595	2,618	2,588	2,605	1,000	2,605
2021-05-14	2,603	2,603	2,580	2,591	2,900	2,591
2021-05-13	2,598	2,598	2,585	2,586	1,500	2,586
2021-05-12	2,640	2,652	2,588	2,600	3,500	2,600
2021-05-11	2,653	2,655	2,642	2,642	1,500	2,642
2021-05-10	2,646	2,659	2,645	2,649	4,600	2,649
2021-05-07	2,646	2,646	2,646	2,646	800	2,646
2021-05-06	2,633	2,646	2,629	2,629	2,900	2,629
2021-04-30	2,626	2,638	2,624	2,624	2,300	2,624
2021-04-28	2,637	2,647	2,632	2,632	3,300	2,632
2021-04-27	2,656	2,679	2,625	2,625	2,900	2,625
2021-04-26	2,679	2,690	2,646	2,646	2,300	2,646
2021-04-23	2,656	2,663	2,640	2,663	1,500	2,663
2021-04-22	2,642	2,662	2,642	2,662	1,000	2,662
2021-04-21	2,642	2,661	2,639	2,639	2,400	2,639
2021-04-20	2,647	2,667	2,645	2,655	3,300	2,655
2021-04-19	2,690	2,690	2,634	2,675	5,400	2,675
2021-04-16	2,706	2,706	2,675	2,696	400	2,696
2021-04-15	2,671	2,706	2,660	2,694	2,400	2,694
2021-04-14	2,720	2,720	2,623	2,671	7,000	2,671
2021-04-13	2,691	2,691	2,691	2,691	500	2,691
2021-04-12	2,671	2,698	2,671	2,690	600	2,690
2021-04-09	2,700	2,705	2,670	2,670	2,500	2,670
2021-04-08	2,728	2,729	2,700	2,700	2,500	2,700
2021-04-07	2,711	2,737	2,711	2,728	1,400	2,728
2021-04-06	2,762	2,767	2,713	2,713	3,800	2,713
2021-04-05	2,759	2,761	2,747	2,759	900	2,759
2021-04-02	2,724	2,759	2,724	2,759	1,000	2,759
2021-04-01	2,770	2,770	2,718	2,724	1,600	2,724
2021-03-31	2,701	2,734	2,701	2,721	1,400	2,721
2021-03-30	2,684	2,728	2,684	2,705	3,900	2,705
2021-03-29	2,772	2,791	2,749	2,791	5,800	2,791
2021-03-26	2,752	2,754	2,734	2,753	3,300	2,753
2021-03-25	2,707	2,729	2,682	2,729	4,200	2,729
2021-03-24	2,683	2,719	2,683	2,692	6,700	2,692
2021-03-23	2,795	2,845	2,700	2,700	7,300	2,700
2021-03-22	2,764	2,814	2,764	2,799	5,400	2,799
2021-03-19	2,753	2,800	2,753	2,776	4,100	2,776
2021-03-18	2,812	2,826	2,789	2,794	5,200	2,794
2021-03-17	2,729	2,800	2,729	2,800	6,300	2,800
2021-03-16	2,709	2,721	2,708	2,721	2,700	2,721
2021-03-15	2,703	2,730	2,698	2,709	5,600	2,709
2021-03-12	2,701	2,710	2,701	2,703	2,700	2,703
2021-03-11	2,706	2,711	2,697	2,701	3,600	2,701
2021-03-10	2,699	2,699	2,676	2,697	4,100	2,697
2021-03-09	2,694	2,700	2,685	2,699	2,000	2,699
2021-03-08	2,701	2,708	2,668	2,686	4,300	2,686
2021-03-05	2,671	2,671	2,651	2,662	2,200	2,662
2021-03-04	2,668	2,696	2,668	2,671	2,200	2,671
2021-03-03	2,651	2,679	2,651	2,663	2,400	2,663
2021-03-02	2,689	2,689	2,657	2,657	3,700	2,657
2021-03-01	2,658	2,677	2,658	2,668	1,200	2,668
2021-02-26	2,719	2,719	2,657	2,657	5,900	2,657
2021-02-25	2,681	2,742	2,681	2,707	7,600	2,707
2021-02-24	2,655	2,693	2,643	2,680	8,200	2,680
2021-02-22	2,670	2,688	2,660	2,661	3,900	2,661
2021-02-19	2,664	2,664	2,661	2,662	700	2,662
2021-02-18	2,658	2,667	2,653	2,664	4,400	2,664
2021-02-17	2,667	2,667	2,654	2,658	1,200	2,658
2021-02-16	2,669	2,679	2,650	2,667	2,100	2,667
2021-02-15	2,665	2,677	2,652	2,669	4,900	2,669
2021-02-12	2,676	2,680	2,665	2,665	1,900	2,665
2021-02-10	2,671	2,679	2,663	2,676	1,900	2,676
2021-02-09	2,709	2,709	2,652	2,691	4,300	2,691
2021-02-08	2,665	2,699	2,651	2,660	8,700	2,660
2021-02-05	2,642	2,652	2,642	2,649	1,700	2,649
2021-02-04	2,630	2,655	2,630	2,639	1,700	2,639
2021-02-03	2,637	2,640	2,625	2,630	2,400	2,630
2021-02-02	2,646	2,646	2,636	2,637	900	2,637
2021-02-01	2,647	2,650	2,636	2,636	2,400	2,636
2021-01-29	2,668	2,677	2,626	2,632	3,200	2,632
2021-01-28	2,622	2,668	2,620	2,668	4,000	2,668
2021-01-27	2,645	2,646	2,641	2,641	1,300	2,641
2021-01-26	2,661	2,668	2,636	2,652	2,200	2,652
2021-01-25	2,644	2,660	2,644	2,652	2,300	2,652
2021-01-22	2,650	2,670	2,634	2,644	2,500	2,644
2021-01-21	2,623	2,649	2,623	2,649	1,800	2,649
2021-01-20	2,626	2,636	2,616	2,631	2,300	2,631
2021-01-19	2,648	2,649	2,631	2,631	1,500	2,631
2021-01-18	2,648	2,672	2,606	2,649	2,600	2,649
2021-01-15	2,626	2,654	2,626	2,649	2,600	2,649
2021-01-14	2,623	2,655	2,623	2,631	2,800	2,631
2021-01-13	2,640	2,659	2,627	2,655	2,400	2,655
2021-01-12	2,621	2,641	2,611	2,640	1,400	2,640
2021-01-08	2,613	2,622	2,606	2,606	1,800	2,606
2021-01-07	2,605	2,649	2,605	2,613	1,600	2,613
2021-01-06	2,617	2,632	2,605	2,605	1,600	2,605
2021-01-05	2,648	2,648	2,613	2,617	1,200	2,617
2021-01-04	2,634	2,634	2,613	2,613	400	2,613

分割・併合履歴： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株